ESS - Essex Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS200717C001800002020-06-22 6:49PM EDT180.0041.9044.0048.300.00--0108.59%
ESS200717C001850002020-06-17 9:32AM EDT185.0067.000.000.000.00--00.00%
ESS200717C001900002020-06-16 11:00AM EDT190.0061.000.000.000.00--00.00%
ESS200717C002000002020-06-22 6:49PM EDT200.0029.3025.0029.300.00-1082.15%
ESS200717C002100002020-07-02 11:02AM EDT210.0028.000.000.000.00-100.00%
ESS200717C002200002020-06-25 2:41PM EDT220.0010.820.000.000.00-100.00%
ESS200717C002300002020-07-06 10:54AM EDT230.0010.100.000.000.00-2201.56%
ESS200717C002400002020-07-07 9:30AM EDT240.001.550.000.000.00-2406.25%
ESS200717C002500002020-07-06 3:02PM EDT250.001.300.000.000.00-10012.50%
ESS200717C002600002020-07-06 9:32AM EDT260.001.150.000.000.00-1025.00%
ESS200717C002700002020-06-16 10:14AM EDT270.005.000.000.000.00-2025.00%
ESS200717C002800002020-06-17 3:57PM EDT280.001.100.000.000.00-2025.00%
ESS200717C002900002020-06-22 6:49PM EDT290.002.500.005.000.00-146124.44%
ESS200717C003000002020-06-24 9:30AM EDT300.000.010.000.000.00-1050.00%
ESS200717C003100002020-06-22 6:49PM EDT310.001.750.005.000.00-12147.24%
ESS200717C003200002020-06-17 10:40AM EDT320.000.250.000.000.00-5050.00%
ESS200717C003300002020-06-22 6:49PM EDT330.008.802.305.000.00--1184.64%
ESS200717C003400002020-06-22 6:49PM EDT340.003.760.005.000.00-114177.20%
ESS200717C003500002020-06-22 6:49PM EDT350.000.200.005.000.00-212186.28%
ESS200717C003600002020-06-22 6:49PM EDT360.001.500.105.000.00--105195.85%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS200717P000950002020-06-22 6:49PM EDT95.002.100.000.950.00--1272.27%
ESS200717P001050002020-06-22 6:49PM EDT105.002.850.005.000.00--1334.57%
ESS200717P001100002020-06-22 6:49PM EDT110.003.300.005.000.00--1317.09%
ESS200717P001500002020-06-22 6:49PM EDT150.002.900.005.000.00-11199.66%
ESS200717P001750002020-06-24 10:13AM EDT175.000.950.000.000.00-1025.00%
ESS200717P001800002020-06-22 6:49PM EDT180.002.000.005.000.00-12127.98%
ESS200717P001950002020-06-23 3:40PM EDT195.001.000.000.000.00-1025.00%
ESS200717P002000002020-06-30 3:16PM EDT200.000.300.000.000.00-1012.50%
ESS200717P002100002020-07-08 12:38PM EDT210.001.250.000.000.00-1012.50%
ESS200717P002200002020-07-07 12:06PM EDT220.002.300.000.000.00-406.25%
ESS200717P002300002020-07-07 10:16AM EDT230.005.620.000.000.00-1100.00%
ESS200717P002400002020-06-17 3:43PM EDT240.0010.800.000.000.00-900.00%
ESS200717P002500002020-07-06 10:40AM EDT250.0015.400.000.000.00-400.00%
ESS200717P002700002020-06-22 6:49PM EDT270.0024.0042.3046.500.00-13382.30%
ESS200717P002800002020-06-22 6:49PM EDT280.0037.0052.3056.500.00-213594.51%
ESS200717P002900002020-06-22 6:49PM EDT290.0041.5062.6066.500.00-115108.62%
ESS200717P003000002020-06-22 6:49PM EDT300.0064.0572.4077.400.00-90125.66%
ESS200717P003100002020-06-22 6:49PM EDT310.0037.6581.8086.500.00--0121.34%
ESS200717P003200002020-06-22 6:49PM EDT320.0045.4791.7096.500.00--0129.44%
ESS200717P003300002020-06-22 6:49PM EDT330.00124.60101.80106.500.00-14139.60%
ESS200717P003400002020-06-22 6:49PM EDT340.0028.90112.30116.500.00--1154.30%
ESS200717P003500002020-06-22 6:49PM EDT350.00144.00122.40127.300.00-22172.66%
ESS200717P003600002020-06-22 6:49PM EDT360.00153.60131.80136.500.00-11164.16%
ESS200717P003700002020-06-22 6:49PM EDT370.00163.60142.30146.500.00--1178.47%
ESS200717P003800002020-06-22 6:49PM EDT380.00173.20151.70156.500.00--1177.44%
ESS200717P003900002020-06-22 6:49PM EDT390.00183.10161.70166.500.00--1184.42%
ESS200717P004000002020-06-22 6:49PM EDT400.00193.00171.80176.500.00--1192.72%
ESS200717P004200002020-06-22 6:49PM EDT420.00212.80191.80196.500.00--1205.57%
ESS200717P004300002020-06-22 6:49PM EDT430.00222.90201.80206.500.00--1211.72%
ESS200717P004400002020-06-22 6:49PM EDT440.00232.70211.80216.500.00--1217.68%